Leonardo S.p.a. (FINMY)
OTCMKTS
· Delayed Price · Currency is USD
31.67
+0.74 (2.39%)
Sep 29, 2025, 11:23 AM EDT
Leonardo S.p.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.81 | 31.08 | 30.64 | 30.93 | 30.93 | - | 37,517 |
| Sep 25, 2025 | 30.67 | 30.98 | 30.56 | 30.93 | 30.93 | -0.23% | 55,929 |
| Sep 24, 2025 | 30.67 | 31.07 | 30.59 | 31.00 | 31.00 | 3.89% | 83,797 |
| Sep 23, 2025 | 29.84 | 30.00 | 29.74 | 29.84 | 29.84 | -1.94% | 40,804 |
| Sep 22, 2025 | 30.22 | 30.55 | 30.13 | 30.43 | 30.43 | 3.64% | 52,431 |
| Sep 19, 2025 | 29.11 | 29.46 | 29.10 | 29.36 | 29.36 | - | 183,568 |
| Sep 18, 2025 | 29.04 | 29.40 | 29.04 | 29.36 | 29.36 | 0.34% | 69,838 |
| Sep 17, 2025 | 29.95 | 29.98 | 29.14 | 29.26 | 29.26 | -2.98% | 75,651 |
| Sep 16, 2025 | 30.33 | 30.35 | 29.87 | 30.16 | 30.16 | -1.95% | 92,687 |
| Sep 15, 2025 | 30.57 | 30.78 | 30.55 | 30.76 | 30.76 | 3.99% | 91,858 |
| Sep 12, 2025 | 29.31 | 29.61 | 29.24 | 29.58 | 29.58 | 1.27% | 52,274 |
| Sep 11, 2025 | 28.87 | 29.26 | 28.82 | 29.21 | 29.21 | 3.54% | 105,789 |
| Sep 10, 2025 | 28.13 | 28.39 | 28.00 | 28.21 | 28.21 | 2.10% | 62,012 |
| Sep 9, 2025 | 27.41 | 27.71 | 27.29 | 27.63 | 27.63 | -0.29% | 64,365 |
| Sep 8, 2025 | 27.62 | 27.88 | 27.59 | 27.71 | 27.71 | 0.43% | 38,437 |
| Sep 5, 2025 | 27.83 | 27.83 | 27.45 | 27.59 | 27.59 | 0.51% | 32,596 |
| Sep 4, 2025 | 27.57 | 27.68 | 27.41 | 27.45 | 27.45 | -4.26% | 33,664 |
| Sep 3, 2025 | 28.55 | 28.69 | 28.47 | 28.67 | 28.67 | -0.59% | 42,730 |
| Sep 2, 2025 | 28.19 | 28.85 | 28.19 | 28.84 | 28.84 | 2.05% | 1,484,980 |
| Aug 29, 2025 | 28.71 | 28.71 | 28.19 | 28.26 | 28.26 | 0.68% | 929,499 |
| Aug 28, 2025 | 28.20 | 28.50 | 28.06 | 28.07 | 28.07 | 0.11% | 379,684 |
| Aug 27, 2025 | 28.13 | 28.15 | 28.00 | 28.04 | 28.04 | -0.85% | 18,293 |
| Aug 26, 2025 | 27.86 | 28.30 | 27.86 | 28.28 | 28.28 | 0.91% | 49,642 |
| Aug 25, 2025 | 28.17 | 28.44 | 28.02 | 28.03 | 28.03 | 1.47% | 43,901 |
| Aug 22, 2025 | 27.63 | 27.81 | 27.51 | 27.62 | 27.62 | 1.54% | 54,313 |
| Aug 21, 2025 | 26.98 | 27.28 | 26.87 | 27.20 | 27.20 | 4.49% | 41,500 |
| Aug 20, 2025 | 25.92 | 26.13 | 25.79 | 26.03 | 26.03 | 1.01% | 80,575 |
| Aug 19, 2025 | 26.20 | 26.23 | 25.66 | 25.77 | 25.77 | -10.43% | 107,140 |
| Aug 18, 2025 | 28.77 | 28.82 | 28.54 | 28.77 | 28.77 | 4.58% | 93,983 |
| Aug 15, 2025 | 27.38 | 27.76 | 27.15 | 27.51 | 27.51 | -1.33% | 277,353 |
| Aug 14, 2025 | 27.60 | 28.05 | 27.57 | 27.88 | 27.88 | 2.24% | 99,464 |
| Aug 13, 2025 | 27.57 | 27.62 | 27.24 | 27.27 | 27.27 | 1.87% | 51,056 |
| Aug 12, 2025 | 26.61 | 26.94 | 26.57 | 26.77 | 26.77 | 2.57% | 45,947 |
| Aug 11, 2025 | 26.11 | 26.24 | 26.00 | 26.10 | 26.10 | -1.17% | 120,022 |
| Aug 8, 2025 | 27.21 | 27.29 | 26.21 | 26.41 | 26.41 | -3.12% | 83,262 |
| Aug 7, 2025 | 27.13 | 27.37 | 26.89 | 27.26 | 27.26 | -5.48% | 61,603 |
| Aug 6, 2025 | 27.71 | 28.90 | 27.69 | 28.84 | 28.84 | 3.52% | 71,041 |
| Aug 5, 2025 | 27.68 | 27.96 | 27.62 | 27.86 | 27.86 | 2.01% | 107,015 |
| Aug 4, 2025 | 27.33 | 27.37 | 27.08 | 27.31 | 27.31 | 3.06% | 696,841 |
| Aug 1, 2025 | 26.47 | 26.65 | 26.25 | 26.50 | 26.50 | -1.71% | 518,459 |
| Jul 31, 2025 | 27.50 | 27.50 | 26.85 | 26.96 | 26.96 | -1.06% | 72,273 |
| Jul 30, 2025 | 27.02 | 28.26 | 26.91 | 27.25 | 27.25 | -1.70% | 146,067 |
| Jul 29, 2025 | 27.40 | 27.76 | 27.07 | 27.72 | 27.72 | 3.94% | 61,204 |
| Jul 28, 2025 | 27.31 | 27.31 | 26.64 | 26.67 | 26.67 | -4.49% | 104,850 |
| Jul 25, 2025 | 27.89 | 28.05 | 27.83 | 27.93 | 27.93 | -0.02% | 30,373 |
| Jul 24, 2025 | 27.93 | 28.02 | 27.84 | 27.93 | 27.93 | -3.19% | 167,394 |
| Jul 23, 2025 | 28.36 | 28.90 | 28.31 | 28.85 | 28.85 | 1.26% | 128,152 |
| Jul 22, 2025 | 28.01 | 28.50 | 27.70 | 28.49 | 28.49 | 0.42% | 941,699 |
| Jul 21, 2025 | 28.19 | 28.50 | 28.05 | 28.37 | 28.37 | -0.35% | 748,125 |
| Jul 18, 2025 | 28.18 | 28.59 | 28.18 | 28.47 | 28.47 | 3.19% | 831,870 |